Jewett-Cameron Trading Company Historical Stock Prices

JCTCF 
$9.73
*  
0.03
0.31%
Get JCTCF Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading JCTCF now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    JCTCF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 30-JUL-2014 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.75  9.73  9.73  9.73 210
07/30/2015 9.73 9.73 9.73 9.73 210
07/29/2015 9.76 9.76 9.76 9.76 00
07/28/2015 9.76 9.76 9.76 9.76 719
07/27/2015 10.08 10.08 9.58 9.6 10,173
07/24/2015 9.725 9.79 9.72 9.79 868
07/23/2015 9.68 9.68 9.68 9.68 00
07/22/2015 9.68 9.68 9.6799 9.68 2,548
07/21/2015 10.4 10.51 9.47 9.6799 15,882
07/20/2015 10.4392 10.4392 10.4392 10.4392 182
07/17/2015 10.7 11.3 10.7 10.7466 2,550
07/16/2015 10.54 10.54 10.54 10.54 00
07/15/2015 11.05 11.05 10.54 10.54 400
07/14/2015 11 11 11 11 00
07/13/2015 11.75 11.75 11 11 1,157
07/10/2015 11.27 11.27 11.27 11.27 00
07/09/2015 11.64 11.64 11.27 11.27 800
07/08/2015 11.75 11.75 11.75 11.75 299
07/07/2015 12 12 12 12 00
07/06/2015 12 12 12 12 00
07/02/2015 11.9999 12 11.9999 12 450
07/01/2015 11.57 11.57 11.57 11.57 126
06/30/2015 11.56 11.56 11.2601 11.2601 745
06/29/2015 11.9 11.9 11.9 11.9 00
06/26/2015 11.9 11.9 11.9 11.9 00
06/25/2015 11.9 11.9 11.9 11.9 00
06/24/2015 11.9 11.9 11.9 11.9 00
06/23/2015 11.9 11.9 11.9 11.9 00
06/22/2015 11.9 11.9 11.9 11.9 00
06/19/2015 11.9 11.9 11.9 11.9 00
06/18/2015 11.9 11.9 11.9 11.9 00
06/17/2015 11.9 11.9 11.9 11.9 00
06/16/2015 11.9 11.9 11.9 11.9 00
06/15/2015 11.9 11.9 11.9 11.9 00
06/12/2015 11.75 12.02 11.65 11.9 2,514
06/11/2015 11.55 11.55 11.55 11.55 00
06/10/2015 11.55 11.55 11.55 11.55 00
06/09/2015 11.55 11.55 11.55 11.55 00
06/08/2015 12.01 12.2 11.48 11.55 5,582
06/05/2015 12.01 12.11 12.01 12.1 1,110
06/04/2015 12.06 12.06 12.06 12.06 100
06/03/2015 12 12.03 12 12.03 475
06/02/2015 12 12 12 12 800
06/01/2015 12 12 11.93 11.93 598
05/29/2015 11.35 12.1 11.35 12.1 800
05/28/2015 11.75 12.0799 11.75 11.75 400
05/27/2015 12 12.45 12 12.45 490
05/26/2015 11.5 11.5 11.5 11.5 705
05/22/2015 11.41 11.41 11.41 11.41 225
05/21/2015 12.4899 12.4899 12.4899 12.4899 200
05/20/2015 12.5 12.5 12.5 12.5 00
05/19/2015 12.5 12.5 12.5 12.5 00
05/18/2015 12.5 12.55 12.45 12.5 2,417
05/15/2015 12.13 12.95 12.13 12.81 2,425
05/14/2015 11.35 13.73 11.35 12.5 79,402
05/13/2015 11.7069 11.7069 11.61 11.61 810
05/12/2015 10.39 10.39 10.39 10.39 00
05/11/2015 10.39 10.39 10.39 10.39 00
05/08/2015 10.39 10.39 10.39 10.39 00
05/07/2015 10.39 10.39 10.39 10.39 1,000
05/06/2015 11.23 11.78 10.37 11.78 600
05/05/2015 11.708 12.21 11.708 12.2 2,390
05/04/2015 12 12 12 12 00
05/01/2015 10.41 12.98 10.41 12 19,333
04/30/2015 10.43 10.43 10.43 10.43 00
04/29/2015 11.32 12.04 10.43 10.43 3,962
04/28/2015 11.15 11.21 11.15 11.1505 2,160
04/27/2015 10.71 11.28 10.69 11.28 1,703
04/24/2015 10.3 11.1 10.3 11.1 16,279
04/23/2015 10.469 10.5 10.32 10.32 1,723
04/22/2015 10.45 10.45 10.35 10.4 2,400
04/21/2015 10.41 10.41 10.41 10.41 00
04/20/2015 10.26 10.41 10.26 10.41 3,268
04/17/2015 10.41 10.55 10.41 10.55 7,746
04/16/2015 10.384 10.384 10.38 10.38 651
04/15/2015 10.3 10.3 10.2 10.23 4,400
04/14/2015 10.271 10.35 10.26 10.35 2,050
04/13/2015 10.25 10.25 10.25 10.25 00
04/10/2015 10.25 10.25 10.25 10.25 00
04/09/2015 10.25 10.25 10.25 10.25 100
04/08/2015 10.25 10.25 10.25 10.25 00
04/07/2015 10.2202 10.25 10.2202 10.25 651
04/06/2015 10.35 10.35 10.24 10.24 458
04/02/2015 10.4 10.4 10.4 10.4 00
04/01/2015 10.4 10.4 10.4 10.4 109
03/31/2015 10.45 10.45 10.45 10.45 00
03/30/2015 10.45 10.45 10.45 10.45 203
03/27/2015 10.5 10.5 10.5 10.5 00
03/26/2015 10.5 10.5 10.5 10.5 00
03/25/2015 10.5 10.5 10.5 10.5 00
03/24/2015 10.5 10.5 10.5 10.5 113
03/23/2015 10.5 10.5 10.5 10.5 116
03/20/2015 10.25 10.5 10.22 10.5 9,470
03/19/2015 10.25 10.25 10.25 10.25 209
03/18/2015 10.345 10.345 10.345 10.345 00
03/17/2015 10.345 10.345 10.345 10.345 951
03/16/2015 10.425 10.425 10.425 10.425 00
03/13/2015 10.425 10.425 10.425 10.425 200
03/12/2015 10.26 10.26 10.26 10.26 00
03/11/2015 10.36 10.4 10.26 10.26 2,167
03/10/2015 10.26 10.36 10.26 10.36 700
03/09/2015 10.4 10.4 10.4 10.4 401
03/06/2015 10.4 10.4 10.4 10.4 00
03/05/2015 10.4 10.4 10.4 10.4 00
03/04/2015 10.29 10.4 10.29 10.4 1,700
03/03/2015 10.32 10.39 10.27 10.27 3,649
03/02/2015 10.549 10.55 10.549 10.55 1,000
02/27/2015 10.3755 10.3755 10.3755 10.3755 00
02/26/2015 10.3755 10.3755 10.3755 10.3755 00
02/25/2015 10.25 10.3755 10.25 10.3755 1,103
02/24/2015 10.72 10.72 10.25 10.25 1,300
02/23/2015 11.4239 11.4239 11.4239 11.4239 00
02/20/2015 11.15 11.4239 11.15 11.4239 686
02/19/2015 11.1 11.1 11.03 11.09 4,420
02/18/2015 10.91 10.91 10.91 10.91 00
02/17/2015 10.91 10.91 10.91 10.91 200
02/13/2015 11.43 11.43 11.43 11.43 00
02/12/2015 11.01 11.43 11.01 11.43 1,960
02/11/2015 10.8828 10.8828 10.8828 10.8828 00
02/10/2015 10.8828 10.8828 10.8828 10.8828 00
02/09/2015 10.8828 10.8828 10.8828 10.8828 00
02/06/2015 10.8828 10.8828 10.8828 10.8828 100
02/05/2015 10.49 10.49 10.49 10.49 00
02/04/2015 10.489 10.49 10.489 10.49 977
02/03/2015 10.95 10.95 10.95 10.95 00
02/02/2015 10.95 10.95 10.95 10.95 00
01/30/2015 10.95 10.95 10.95 10.95 212
01/29/2015 10.9 10.95 10.9 10.95 1,978
01/28/2015 10.89 10.89 10.89 10.89 00
01/27/2015 10.89 10.89 10.89 10.89 00
01/26/2015 10.7 10.89 10.56 10.89 4,233
01/23/2015 10.62 10.62 10.62 10.62 00
01/22/2015 10.48 10.62 10.48 10.62 1,460
01/21/2015 10.2601 10.2601 10.2601 10.2601 245
01/20/2015 10.75 10.75 10.5 10.68 1,303
01/16/2015 10.5 10.5 10.5 10.5 1,050
01/15/2015 10.5 10.5 10.5 10.5 320
01/14/2015 10.2796 10.2796 10.2796 10.2796 240
01/13/2015 10.25 10.25 10.25 10.25 00
01/12/2015 10.31 10.31 10.25 10.25 1,350
01/09/2015 10.7 10.71 10.48 10.48 493
01/08/2015 10.14 10.14 10.14 10.14 500
01/07/2015 10.1401 10.1401 10.1401 10.1401 271
01/06/2015 10.13 10.13 10.13 10.13 00
01/05/2015 10.13 10.13 10.13 10.13 00
01/02/2015 10.13 10.13 10.13 10.13 00
12/31/2014 10.13 10.13 10.13 10.13 00
12/30/2014 10.13 10.13 10.13 10.13 00
12/29/2014 10.13 10.13 10.13 10.13 105
12/26/2014 10.0001 10.0001 10.0001 10.0001 101
12/24/2014 10.5 10.5 10.5 10.5 00
12/23/2014 10.5 10.5 10.5 10.5 525
12/22/2014 10.5999 10.6 10.5536 10.6 619
12/19/2014 10.36 10.36 10.36 10.36 00
12/18/2014 10.36 10.36 10.36 10.36 100
12/17/2014 10.35 10.35 10.35 10.35 00
12/16/2014 10.505 10.505 10.35 10.35 681
12/15/2014 10.5 10.5 10.45 10.45 1,116
12/12/2014 10.65 10.65 10.32 10.5 555
12/11/2014 10.3101 10.3101 10.3101 10.3101 1,075
12/10/2014 10.5 10.5 10.5 10.5 00
12/09/2014 10.5 10.5 10.5 10.5 406
12/08/2014 10.5 10.5 10.49 10.5 3,494
12/05/2014 10.32 10.48 10.32 10.45 600
12/04/2014 10.51 10.51 10.51 10.51 00
12/03/2014 10.51 10.51 10.51 10.51 178
12/02/2014 10.5 10.5 10.5 10.5 00
12/01/2014 10.5 10.5 10.5 10.5 00
11/28/2014 10.5 10.5 10.5 10.5 00
11/26/2014 10.4766 10.5 10.4766 10.5 516
11/25/2014 10.7 10.7 10.7 10.7 00
11/24/2014 10.5 10.73 10.46 10.7 4,833
11/21/2014 10.6 10.6 10.6 10.6 00
11/20/2014 10.5 10.61 10.5 10.6 504
11/19/2014 10.4139 10.4139 10.41 10.41 1,010
11/18/2014 10.75 10.75 10.75 10.75 1,000
11/17/2014 10.3303 10.98 10.3303 10.97 13,075
11/14/2014 10.89 11.24 10.89 11.08 6,046
11/13/2014 10.22 11.1 10.22 10.71 5,006
11/12/2014 9.78 11.68 9.21 10.94 122,717
11/11/2014 10.06 10.08 9.9 9.99 2,375
11/10/2014 9.9 9.9 9.9 9.9 00
11/07/2014 10.06 10.08 9.9 9.9 900
11/06/2014 9.79 9.94 9.79 9.8 3,000
11/05/2014 9.59 9.8 9.59 9.8 800
11/04/2014 9.3 10.25 9.3 9.65 26,368
11/03/2014 9.33 9.5 9.33 9.45 2,985
10/31/2014 9.5 9.5 9.49 9.5 2,246
10/30/2014 9.58 10.25 9.0901 9.69 22,256
10/29/2014 9.8327 9.8327 9.8327 9.8327 00
10/28/2014 9.8327 9.8327 9.8327 9.8327 209
10/27/2014 9.7732 9.7732 9.7732 9.7732 00
10/24/2014 9.7732 9.7732 9.7732 9.7732 00
10/23/2014 10 10 9.7732 9.7732 788
10/22/2014 9.72 9.72 9.72 9.72 00
10/21/2014 9.72 9.72 9.72 9.72 00
10/20/2014 9.72 9.72 9.72 9.72 00
10/17/2014 9.868 9.87 9.72 9.72 777
10/16/2014 9.72 10 9.6705 9.73 1,582
10/15/2014 9.95 9.95 9.95 9.95 00
10/14/2014 9.95 9.95 9.95 9.95 00
10/13/2014 9.69 10.06 9.69 9.95 738
10/10/2014 9.85 10 9.85 10 6,952
10/09/2014 9.95 9.9501 9.95 9.95 3,226
10/08/2014 9.97 9.9799 9.97 9.9799 985
10/07/2014 10 10 10 10 236
10/06/2014 10 10 10 10 307
10/03/2014 9.7837 9.7837 9.74 9.74 809
10/02/2014 10.01 10.01 10.01 10.01 397
10/01/2014 10.06 10.06 10.02 10.02 399
09/30/2014 10.02 10.02 10.02 10.02 419
09/29/2014 9.82 10.02 9.82 10.02 658
09/26/2014 10.0199 10.02 10.0199 10.02 654
09/25/2014 10.01 10.02 9.6601 9.82 1,528
09/24/2014 10.07 10.07 10.0599 10.06 655
09/23/2014 10.05 10.075 10.05 10.075 607
09/22/2014 10.07 10.09 10.0099 10.09 1,576
09/19/2014 10.002 10.1 10.002 10.1 1,400
09/18/2014 10.0995 10.0995 10.0995 10.0995 00
09/17/2014 10.0995 10.0995 10.0995 10.0995 00
09/16/2014 10.2 10.2 10.09 10.0995 1,395
09/15/2014 10.03 10.25 10.03 10.19 1,019
09/12/2014 9.71 10.25 9.71 10.25 1,850
09/11/2014 10.156 10.2 10.1 10.2 2,250
09/10/2014 10.05 10.15 10.05 10.1 1,936
09/09/2014 10.05 10.05 10.05 10.05 302
09/08/2014 9.9899 10.05 9.98 10.05 1,149
09/05/2014 9.919 9.92 9.91 9.9195 2,300
09/04/2014 9.93 9.93 9.91 9.91 2,991
09/03/2014 9.92 9.92 9.92 9.92 00
09/02/2014 9.9 9.921 9.87 9.92 1,736
08/29/2014 9.8 9.9 9.52 9.8999 7,948
08/28/2014 9.966 10.04 9.81 9.81 1,055
08/27/2014 9.7701 9.81 9.7701 9.81 3,100
08/26/2014 9.71 9.76 9.71 9.76 600
08/25/2014 9.82 9.82 9.82 9.82 00
08/22/2014 10.17 10.31 9.82 9.82 6,030
08/21/2014 10.07 10.07 10.05 10.06 874
08/20/2014 9.81 10.27 9.76 9.77 5,542
08/19/2014 10.28 10.28 10.25 10.25 1,414
08/18/2014 9.99 10.4 9.6901 10.3 1,320
08/15/2014 10.64 10.74 9.4001 9.606 6,932
08/14/2014 9.76 10.85 9.76 10.76 20,583
08/13/2014 9.7 9.81 9.7 9.8 2,614
08/12/2014 9.7395 9.7395 9.7395 9.7395 00
08/11/2014 9.7395 9.7395 9.7395 9.7395 00
08/08/2014 9.7399 9.75 9.73 9.7395 1,671
08/07/2014 9.38 9.75 9.38 9.425 1,995
08/06/2014 9.4 9.4 9.4 9.4 00
08/05/2014 9.55 9.55 9.4 9.4 4,779
08/04/2014 10 10 9.68 9.68 8,622
08/01/2014 9.55 9.55 9.55 9.55 110
07/31/2014 10.19 10.21 9.79 9.79 2,436
07/30/2014 10.45 10.45 10.18 10.2 1,427
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?